Hannan Metals Ltd. - HAN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.75	0.73	0.73	0.75	0.72	36,860
February 19, 2026	0.71	0.75	0.75	0.75	0.7	9,104
February 18, 2026	0.71	0.69	0.69	0.71	0.68	97,623
February 17, 2026	0.68	0.7	0.7	0.7	0.67	27,900
February 13, 2026	0.69	0.7	0.7	0.7	0.68	21,600
February 12, 2026	0.72	0.69	0.69	0.72	0.68	46,200
February 11, 2026	0.7	0.72	0.72	0.73	0.67	60,305
February 10, 2026	0.79	0.73	0.73	0.79	0.72	33,383
February 09, 2026	0.78	0.77	0.77	0.82	0.75	27,100
February 06, 2026	0.71	0.79	0.79	0.79	0.71	16,732
February 05, 2026	0.67	0.71	0.71	0.72	0.67	78,800
February 04, 2026	0.82	0.69	0.69	0.82	0.69	405,522
February 03, 2026	0.86	0.79	0.79	0.86	0.78	40,700
February 02, 2026	0.77	0.85	0.85	0.87	0.77	180,039
January 30, 2026	0.75	0.79	0.79	0.79	0.71	135,445
January 29, 2026	0.82	0.77	0.77	0.82	0.75	156,800
January 28, 2026	0.83	0.82	0.82	0.83	0.81	24,300
January 27, 2026	0.8	0.82	0.82	0.82	0.79	126,580
January 26, 2026	0.83	0.81	0.81	0.84	0.81	388,700
January 23, 2026	0.83	0.82	0.82	0.84	0.82	121,146
January 22, 2026	0.86	0.84	0.84	0.86	0.82	55,964
January 21, 2026	0.85	0.86	0.86	0.86	0.8	89,907
January 20, 2026	0.88	0.84	0.84	0.88	0.82	124,800
January 19, 2026	0.88	0.84	0.84	0.9	0.84	8,408
January 16, 2026	0.85	0.9	0.9	0.9	0.85	32,400
January 15, 2026	0.82	0.85	0.85	0.85	0.81	77,600
January 14, 2026	0.81	0.84	0.84	0.84	0.81	26,500
January 13, 2026	0.84	0.83	0.83	0.84	0.83	30,141
January 12, 2026	0.9	0.84	0.84	0.9	0.81	233,000
January 09, 2026	0.84	0.9	0.9	0.9	0.84	32,500
January 08, 2026	0.89	0.86	0.86	0.89	0.85	84,094
January 07, 2026	0.94	0.87	0.87	0.94	0.86	107,400
January 06, 2026	0.99	0.93	0.93	0.99	0.93	52,616
January 05, 2026	0.92	0.97	0.97	1.03	0.92	151,603
January 02, 2026	0.94	0.94	0.94	0.94	0.86	39,422
December 31, 2025	0.86	0.94	0.94	0.94	0.86	143,910
December 30, 2025	0.88	0.87	0.87	0.88	0.87	19,725
December 29, 2025	0.87	0.88	0.88	0.88	0.86	25,114
December 23, 2025	0.86	0.86	0.86	0.89	0.86	81,276
December 22, 2025	0.85	0.87	0.87	0.89	0.85	105,307
December 19, 2025	0.87	0.86	0.86	0.88	0.86	48,045
December 18, 2025	0.88	0.86	0.86	0.9	0.86	28,303
December 17, 2025	0.87	0.9	0.9	0.93	0.87	89,347
December 16, 2025	0.86	0.86	0.86	0.87	0.86	30,614
December 15, 2025	0.92	0.85	0.85	0.92	0.85	60,531
December 12, 2025	0.94	0.91	0.91	0.95	0.9	52,156
December 11, 2025	0.92	0.94	0.94	0.94	0.92	61,510
December 10, 2025	0.94	0.94	0.94	0.96	0.92	62,300
December 09, 2025	0.88	0.9	0.9	0.92	0.88	22,818
December 08, 2025	0.96	0.88	0.88	0.96	0.88	55,446
December 05, 2025	0.87	0.93	0.93	0.94	0.87	81,310
December 04, 2025	0.9	0.88	0.88	0.9	0.87	43,114
December 03, 2025	0.85	0.85	0.85	0.87	0.82	18,929
December 02, 2025	0.88	0.85	0.85	0.88	0.85	17,536
December 01, 2025	0.8	0.86	0.86	0.88	0.8	153,943
November 28, 2025	0.71	0.78	0.78	0.79	0.71	64,808
November 27, 2025	0.78	0.76	0.76	0.78	0.74	175,296
November 26, 2025	0.78	0.77	0.77	0.78	0.77	32,434
November 25, 2025	0.78	0.76	0.76	0.78	0.75	26,700
November 24, 2025	0.78	0.77	0.77	0.78	0.77	27,629

Hannan Metals Ltd. (HAN.V) TSXV